CTCP Cao su Bến Thành (brc)

12.60
0.10
(0.80%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.10 0.81% 430,800 16,200 0.2
12.40
12.65
12.50
2 tháng
(2024-07-22) 		-1.09 -8.03% 990,800 24,700 0.3
11.95
13.59
12.50
3 tháng
(2024-06-21) 		-1.05 -7.72% 1,334,900 33,100 0.5
11.95
13.73
12.50
6 tháng
(2024-03-25) 		-0.35 -2.75% 1,693,800 37,700 0.5
11.75
13.73
12.50
12 tháng
(2023-09-25) 		1.81 16.95% 2,092,100 13,500 0.3
10.23
13.73
12.50
24 tháng
(2022-09-30) 		2.41 23.88% 3,021,900 46,900 0.7
8.27
13.73
12.50
36 tháng
(2021-10-05) 		0.43 3.52% 4,104,400 24,600 -2.9
8.27
14.96
12.50
60 tháng
(2019-10-16) 		4.64 59.01% 5,683,290 56,470 -2.4
6.29
14.96
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2015
4.35
 3,010 4.27 4.35 4.35 0 0 0
03/02/2015
4.27
 2,010 4.27 4.27 4.22 0 10 -0.0
02/02/2015
4.27
 30 4.27 4.27 3.97 0 0 0
30/01/2015
4.27
 150 4.31 4.31 4.27 0 0 0
29/01/2015
4.31
 420 4.31 4.31 4.18 0 10 -0.0
28/01/2015
4.31
 50 4.27 4.31 4.31 0 0 0
27/01/2015
4.27
 3,290 4.35 4.35 4.18 0 0 0
26/01/2015
4.35
 0 4.35 4.35 4.35 0 0 0
23/01/2015
4.35
 3,010 4.27 4.35 4.27 0 0 0
22/01/2015
4.27
 1,000 4.27 4.27 4.27 0 0 0
21/01/2015
4.27
 6,020 4.18 4.27 4.14 0 0 0
20/01/2015
4.18
 1,020 4.27 4.27 4.18 0 0 0
19/01/2015
4.27
 0 4.27 4.27 4.27 0 0 0
16/01/2015
4.27
 2,580 4.27 4.27 4.22 0 0 0
15/01/2015
4.27
 1,610 4.27 4.27 4.18 0 0 0
14/01/2015
4.27
 760 4.27 4.27 4.18 0 0 0
13/01/2015
4.27
 600 4.31 4.31 4.27 0 0 0
12/01/2015
4.31
 1,210 4.31 4.31 4.05 0 0 0
09/01/2015
4.31
 70 4.48 4.48 4.31 0 0 0
08/01/2015
4.48
 0 4.48 4.48 4.48 0 0 0
07/01/2015
4.48
 10 4.35 4.48 4.48 0 0 0
06/01/2015
4.35
 4,980 4.57 4.57 4.27 0 0 0
05/01/2015
4.57
 0 4.57 4.57 4.57 0 0 0
31/12/2014
4.57
 0 4.57 4.57 4.57 0 0 0
30/12/2014
4.57
 10 4.27 4.57 4.57 0 0 0
29/12/2014
4.27
 110 4.44 4.44 4.27 0 0 0
26/12/2014
4.44
 0 4.44 4.44 4.44 0 0 0
25/12/2014
4.44
 10 4.39 4.44 4.44 0 0 0
24/12/2014
4.39
 70 4.35 4.39 4.39 0 0 0
23/12/2014
4.35
 0 4.35 4.35 4.35 0 0 0
22/12/2014
4.35
 0 4.35 4.35 4.35 0 0 0
19/12/2014
4.35
 40 4.35 4.35 4.27 0 0 0
18/12/2014
4.35
 1,990 4.18 4.35 4.27 0 0 0
17/12/2014
4.18
 7,030 4.31 4.39 4.18 0 0 0
16/12/2014
4.31
 3,090 4.39 4.39 4.18 0 0 0
15/12/2014
4.39
 480 4.39 4.39 4.31 0 0 0
12/12/2014
4.39
 1,040 4.35 4.39 4.31 0 0 0
11/12/2014
4.35
 1,430 4.27 4.35 4.27 0 0 0
10/12/2014
4.27
 1,690 4.31 4.31 4.22 0 0 0
09/12/2014
4.31
 10,680 4.35 4.39 4.22 0 0 0
08/12/2014
4.35
 3,230 4.39 4.44 4.31 0 0 0
05/12/2014
4.39
 2,520 4.39 4.39 4.27 0 0 0
04/12/2014
4.39
 1,590 4.35 4.39 4.27 0 0 0
03/12/2014
4.35
 6,850 4.27 4.35 4.27 0 0 0
02/12/2014
4.27
 370 4.35 4.35 4.18 0 0 0
01/12/2014
4.35
 580 4.27 4.35 4.27 0 0 0
28/11/2014
4.27
 6,000 4.27 4.27 4.27 0 0 0
27/11/2014
4.27
 3,550 4.27 4.27 4.22 0 0 0
26/11/2014
4.27
 8,340 4.27 4.27 4.18 0 0 0
25/11/2014
4.27
 500 4.35 4.35 4.27 0 0 0
24/11/2014
4.35
 30 4.35 4.48 4.35 0 0 0
21/11/2014
4.35
 3,860 4.27 4.35 4.22 0 0 0
20/11/2014
4.27
 10 4.22 4.27 4.27 0 0 0
19/11/2014
4.22
 10,040 4.27 4.27 4.22 0 0 0
18/11/2014
4.27
 3,010 4.18 4.27 4.18 0 0 0
17/11/2014
4.18
 4,820 4.27 4.27 4.18 0 0 0
14/11/2014
4.27
 3,310 4.31 4.31 4.27 0 0 0
13/11/2014
4.31
 3,430 4.35 4.35 4.27 0 0 0
12/11/2014
4.35
 20 4.31 4.35 4.35 0 0 0
11/11/2014
4.31
 920 4.31 4.31 4.31 0 0 0
10/11/2014
4.31
 4,020 4.18 4.31 4.22 0 0 0
07/11/2014
4.18
 4,680 4.22 4.27 4.18 0 0 0
06/11/2014
4.22
 5,890 4.27 4.27 4.22 0 0 0
05/11/2014
4.27
 1,010 4.18 4.31 4.27 0 0 0
04/11/2014
4.18
 3,370 4.14 4.27 4.18 0 0 0
03/11/2014
4.14
 150 4.31 4.39 4.14 0 0 0
31/10/2014
4.31
 1,090 4.27 4.31 4.27 0 0 0
30/10/2014
4.27
 340 4.31 4.31 4.27 0 0 0
29/10/2014
4.31
 340 4.27 4.31 4.27 0 0 0
28/10/2014
4.27
 5,210 4.14 4.27 4.14 0 0 0
27/10/2014
4.14
 3,000 4.27 4.27 4.14 2,000 0 0.0
24/10/2014
4.27
 20 4.22 4.35 4.27 0 0 0
23/10/2014
4.22
 15,480 4.27 4.27 4.10 0 0 0
22/10/2014
4.27
 2,720 4.31 4.31 4.27 0 0 0
21/10/2014
4.31
 200 4.35 4.35 4.31 0 0 0
20/10/2014
4.35
 13,190 4.27 4.39 4.31 0 2,690 -0.0
17/10/2014
4.27
 1,360 4.31 4.31 4.27 0 1,310 -0.0
16/10/2014
4.31
 22,190 4.27 4.31 4.18 0 0 0
15/10/2014
4.27
 4,500 4.22 4.35 4.27 0 1,970 -0.0
14/10/2014
4.22
 8,680 4.22 4.31 4.22 0 10 -0.0
13/10/2014
4.22
 6,550 4.22 4.31 4.22 0 2,000 -0.0
10/10/2014
4.22
 2,200 4.22 4.27 4.22 0 0 0
09/10/2014
4.22
 21,070 4.31 4.31 4.22 0 0 0
08/10/2014
4.31
 4,900 4.27 4.31 4.27 0 0 0
07/10/2014
4.27
 8,500 4.22 4.27 4.22 0 1,000 -0.0
06/10/2014
4.22
 9,650 4.22 4.27 4.22 0 0 0
03/10/2014
4.22
 11,600 4.22 4.27 4.22 0 0 0
02/10/2014
4.22
 9,970 4.18 4.31 4.22 0 0 0
01/10/2014
4.18
 7,090 4.27 4.31 4.18 0 10 -0.0
30/09/2014
4.27
 4,020 4.27 4.39 4.27 0 0 0
29/09/2014
4.27
 520 4.22 4.27 4.22 0 0 0
26/09/2014
4.22
 4,950 4.22 4.22 4.18 0 0 0
25/09/2014
4.22
 11,030 4.27 4.27 4.22 0 0 0
24/09/2014
4.27
 1,510 4.22 4.27 4.22 0 0 0
23/09/2014
4.22
 1,020 4.14 4.27 4.22 0 1,020 -0.0
22/09/2014
4.14
 5,100 4.39 4.39 4.14 0 0 0
19/09/2014
4.39
 3,340 4.39 4.39 4.31 0 280 -0.0
18/09/2014
4.39
 8,200 4.35 4.39 4.35 0 0 0
17/09/2014
4.35
 39,260 4.22 4.44 4.22 20 0 0.0
16/09/2014
4.22
 1,510 4.22 4.22 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |